Babcock International Group PL
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Mar 2016 |
GBX |
951.5 |
951.5 |
939 |
942 |
942 |
-6 (-0.63%)
|
789,919 |
| 8 Mar 2016 |
GBX |
944 |
958 |
943.5 |
948 |
948 |
-2 (-0.21%)
|
749,284 |
| 7 Mar 2016 |
GBX |
954 |
965 |
945 |
950 |
950 |
-9 (-0.94%)
|
686,729 |
| 4 Mar 2016 |
GBX |
949.5 |
959.5 |
937 |
959 |
959 |
+13.5 (+1.43%)
|
941,586 |
| 3 Mar 2016 |
GBX |
933 |
951 |
933 |
945.5 |
945.5 |
+10.5 (+1.12%)
|
625,379 |
| 2 Mar 2016 |
GBX |
938.5 |
943.5 |
928 |
935 |
935 |
+5.5 (+0.59%)
|
972,825 |
| 1 Mar 2016 |
GBX |
917 |
932 |
914.5 |
929.5 |
929.5 |
+14.5 (+1.58%)
|
736,886 |
| 29 Feb 2016 |
GBX |
918.5 |
923 |
912.5 |
915 |
915 |
-8 (-0.87%)
|
1,233,737 |
| 26 Feb 2016 |
GBX |
921.5 |
930 |
915.5 |
923 |
923 |
+12.5 (+1.37%)
|
847,625 |
| 25 Feb 2016 |
GBX |
904 |
911.5 |
888.5 |
910.5 |
910.5 |
+12.5 (+1.39%)
|
1,199,322 |
| 24 Feb 2016 |
GBX |
908.5 |
908.5 |
892 |
898 |
898 |
-12 (-1.32%)
|
937,761 |
| 23 Feb 2016 |
GBX |
915 |
924 |
908.5 |
910 |
910 |
-13 (-1.41%)
|
1,131,114 |
| 22 Feb 2016 |
GBX |
926.5 |
935.5 |
922.5 |
923 |
923 |
+0.5 (+0.05%)
|
492,496 |
| 19 Feb 2016 |
GBX |
923.5 |
929.5 |
915 |
922.5 |
922.5 |
-1 (-0.11%)
|
722,926 |
| 18 Feb 2016 |
GBX |
929 |
931 |
915.5 |
923.5 |
923.5 |
+1.5 (+0.16%)
|
1,381,601 |
| 17 Feb 2016 |
GBX |
892.5 |
922 |
892.5 |
922 |
922 |
+29 (+3.25%)
|
1,081,859 |
| 16 Feb 2016 |
GBX |
902.5 |
906.5 |
889.5 |
893 |
893 |
-4 (-0.45%)
|
1,142,217 |
| 15 Feb 2016 |
GBX |
879 |
900 |
876 |
897 |
897 |
+28.5 (+3.28%)
|
1,096,187 |
| 12 Feb 2016 |
GBX |
859.5 |
870.5 |
857.5 |
868.5 |
868.5 |
+14.5 (+1.70%)
|
1,355,365 |
| 11 Feb 2016 |
GBX |
864 |
864 |
840 |
854 |
854 |
-15.5 (-1.78%)
|
1,663,587 |
| 10 Feb 2016 |
GBX |
863 |
878 |
857.5 |
869.5 |
869.5 |
+7 (+0.81%)
|
1,279,346 |
| 9 Feb 2016 |
GBX |
860 |
870 |
842.5 |
862.5 |
862.5 |
+0.5 (+0.06%)
|
1,042,509 |
| 8 Feb 2016 |
GBX |
906 |
909.5 |
860 |
862 |
862 |
-40.5 (-4.49%)
|
1,211,442 |
| 5 Feb 2016 |
GBX |
892.5 |
913 |
891.5 |
902.5 |
902.5 |
+14 (+1.58%)
|
1,526,723 |
| 4 Feb 2016 |
GBX |
889.5 |
893 |
874.5 |
888.5 |
888.5 |
+12 (+1.37%)
|
2,752,524 |
| 3 Feb 2016 |
GBX |
890 |
892.5 |
865.5 |
876.5 |
876.5 |
-17 (-1.90%)
|
1,497,127 |
| 2 Feb 2016 |
GBX |
911.5 |
913.5 |
887.5 |
893.5 |
893.5 |
-15 (-1.65%)
|
1,286,363 |
| 1 Feb 2016 |
GBX |
920 |
920 |
901.5 |
908.5 |
908.5 |
-6.5 (-0.71%)
|
2,666,938 |
| 29 Jan 2016 |
GBX |
919 |
922.5 |
910 |
915 |
915 |
+4 (+0.44%)
|
1,637,055 |
| 28 Jan 2016 |
GBX |
921.5 |
922 |
907.5 |
911 |
911 |
-13.5 (-1.46%)
|
1,073,003 |
